Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Metals X Limited (MLX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.2900

-0.0125

(-4.13%)

At close: 03:58PM AEST

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	0.2950	0.3000	0.2900	0.2900	0.2900	-
26 Sept 2023	0.3050	0.3100	0.3000	0.3025	0.3025	234,658
25 Sept 2023	0.3150	0.3150	0.3050	0.3100	0.3100	380,150
22 Sept 2023	0.2975	0.3100	0.2950	0.3075	0.3075	371,779
21 Sept 2023	0.3000	0.3100	0.2950	0.3100	0.3100	273,097
20 Sept 2023	0.3050	0.3100	0.2950	0.3000	0.3000	232,128
19 Sept 2023	0.3050	0.3050	0.3025	0.3050	0.3050	460,449
18 Sept 2023	0.3050	0.3150	0.2900	0.3050	0.3050	620,190
15 Sept 2023	0.2900	0.3100	0.2900	0.3000	0.3000	381,655
14 Sept 2023	0.2825	0.2950	0.2825	0.2950	0.2950	393,541
13 Sept 2023	0.2800	0.2850	0.2800	0.2825	0.2825	55,228
12 Sept 2023	0.2850	0.2950	0.2800	0.2825	0.2825	322,882
11 Sept 2023	0.2800	0.2950	0.2775	0.2850	0.2850	364,149
08 Sept 2023	0.2900	0.2950	0.2800	0.2850	0.2850	2,055,957
07 Sept 2023	0.2950	0.2975	0.2850	0.2900	0.2900	172,130
06 Sept 2023	0.2900	0.3000	0.2900	0.2925	0.2925	188,829
05 Sept 2023	0.2950	0.2950	0.2900	0.2950	0.2950	130,252
04 Sept 2023	0.3000	0.3000	0.2950	0.2950	0.2950	156,872
01 Sept 2023	0.2900	0.2950	0.2850	0.2950	0.2950	425,831
31 Aug 2023	0.2850	0.2900	0.2850	0.2850	0.2850	582,685
30 Aug 2023	0.2825	0.2850	0.2800	0.2850	0.2850	169,091
29 Aug 2023	0.2850	0.2850	0.2750	0.2750	0.2750	376,687
28 Aug 2023	0.2800	0.2900	0.2800	0.2800	0.2800	534,337
25 Aug 2023	0.2850	0.2900	0.2800	0.2800	0.2800	147,087
24 Aug 2023	0.2850	0.2900	0.2850	0.2850	0.2850	415,093
23 Aug 2023	0.2800	0.2850	0.2750	0.2800	0.2800	369,124
22 Aug 2023	0.2800	0.2800	0.2750	0.2750	0.2750	96,226
21 Aug 2023	0.2700	0.2775	0.2650	0.2725	0.2725	851,872
18 Aug 2023	0.2750	0.2750	0.2700	0.2700	0.2700	143,773
17 Aug 2023	0.2650	0.2750	0.2650	0.2750	0.2750	385,229
16 Aug 2023	0.2700	0.2750	0.2650	0.2750	0.2750	491,618
15 Aug 2023	0.2750	0.2850	0.2675	0.2675	0.2675	1,842,962
14 Aug 2023	0.2900	0.2900	0.2750	0.2800	0.2800	482,056
11 Aug 2023	0.2800	0.2900	0.2800	0.2900	0.2900	135,212
10 Aug 2023	0.2800	0.2950	0.2800	0.2800	0.2800	121,017
09 Aug 2023	0.2850	0.2850	0.2800	0.2850	0.2850	497,670
08 Aug 2023	0.2950	0.3050	0.2850	0.2850	0.2850	27,766
07 Aug 2023	0.2950	0.2950	0.2900	0.2950	0.2950	164,777
04 Aug 2023	0.3000	0.3100	0.2975	0.3100	0.3100	198,769
03 Aug 2023	0.2850	0.3050	0.2750	0.3000	0.3000	1,501,787
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	0.3200	0.3250	0.3100	0.3250	0.3250	716,709
27 July 2023	-	-	-	-	-	-
26 July 2023	0.3100	0.3100	0.3050	0.3100	0.3100	1,109,546
25 July 2023	-	-	-	-	-	-
24 July 2023	0.3150	0.3300	0.3100	0.3100	0.3100	587,157
21 July 2023	0.3150	0.3250	0.3050	0.3150	0.3150	1,341,502
20 July 2023	0.3100	0.3150	0.3050	0.3150	0.3150	745,501
19 July 2023	0.3000	0.3150	0.2950	0.3000	0.3000	384,113
18 July 2023	-	-	-	-	-	-
17 July 2023	0.3100	0.3200	0.3100	0.3150	0.3150	596,117
14 July 2023	0.3150	0.3300	0.3050	0.3100	0.3100	522,562
13 July 2023	-	-	-	-	-	-
12 July 2023	-	-	-	-	-	-
11 July 2023	-	-	-	-	-	-
10 July 2023	0.3000	0.3100	0.2925	0.2925	0.2925	1,202,174
07 July 2023	0.2975	0.3050	0.2900	0.3000	0.3000	1,668,603
06 July 2023	-	-	-	-	-	-
05 July 2023	-	-	-	-	-	-
04 July 2023	-	-	-	-	-	-
03 July 2023	-	-	-	-	-	-
30 June 2023	0.2725	0.3050	0.2700	0.2850	0.2850	-
29 June 2023	0.2650	0.2700	0.2500	0.2650	0.2650	-
28 June 2023	0.2600	0.2800	0.2600	0.2700	0.2700	659,558
27 June 2023	0.2600	0.2800	0.2600	0.2600	0.2600	-
26 June 2023	0.2750	0.2800	0.2550	0.2600	0.2600	-
23 June 2023	0.2800	0.2850	0.2750	0.2750	0.2750	751,932
22 June 2023	0.2900	0.2950	0.2750	0.2800	0.2800	1,796,234
21 June 2023	0.2850	0.2950	0.2750	0.2850	0.2850	2,684,207
20 June 2023	0.2900	0.2950	0.2800	0.2900	0.2900	853,083
19 June 2023	0.3000	0.3000	0.2850	0.2900	0.2900	1,792,827
16 June 2023	0.2950	0.3100	0.2950	0.3000	0.3000	3,306,451
15 June 2023	0.2750	0.3000	0.2750	0.2850	0.2850	2,143,298
14 June 2023	0.2700	0.2800	0.2650	0.2750	0.2750	-
13 June 2023	0.2750	0.2750	0.2600	0.2700	0.2700	1,239,973
09 June 2023	0.2750	0.3000	0.2700	0.2750	0.2750	1,029,847
08 June 2023	0.2700	0.2750	0.2650	0.2700	0.2700	208,265
07 June 2023	0.2750	0.2800	0.2650	0.2675	0.2675	728,258
06 June 2023	0.2750	0.2850	0.2675	0.2675	0.2675	685,742
05 June 2023	0.2750	0.2900	0.2700	0.2800	0.2800	1,139,183
02 June 2023	0.2650	0.2850	0.2650	0.2700	0.2700	744,481
01 June 2023	0.2650	0.2700	0.2600	0.2625	0.2625	1,196,599
31 May 2023	0.2700	0.2800	0.2650	0.2675	0.2675	1,137,804
30 May 2023	0.2750	0.2850	0.2650	0.2675	0.2675	1,273,250
29 May 2023	-	-	-	-	-	-
26 May 2023	0.2650	0.2700	0.2600	0.2650	0.2650	807,930
25 May 2023	0.2600	0.2750	0.2575	0.2600	0.2600	988,731
24 May 2023	0.2600	0.2750	0.2550	0.2600	0.2600	635,212
23 May 2023	0.2600	0.2650	0.2550	0.2600	0.2600	771,220
22 May 2023	0.2700	0.2800	0.2550	0.2650	0.2650	1,123,843
19 May 2023	0.2700	0.2800	0.2600	0.2700	0.2700	509,841
18 May 2023	-	-	-	-	-	-
17 May 2023	0.2600	0.2700	0.2500	0.2550	0.2550	-
16 May 2023	0.2600	0.2650	0.2550	0.2550	0.2550	744,278
15 May 2023	0.2675	0.2750	0.2550	0.2600	0.2600	1,390,165
12 May 2023	0.2700	0.2800	0.2650	0.2650	0.2650	847,392
11 May 2023	0.2700	0.2750	0.2700	0.2700	0.2700	635,095
10 May 2023	0.2700	0.2850	0.2650	0.2650	0.2650	793,855
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.80-8.50(-0.12%)

AUD/USD0.6351-0.0048(-0.75%)

ASX 2007,030.30-7.90(-0.11%)

OIL93.86+3.47(+3.84%)

GOLD1,894.60-25.20(-1.31%)

Bitcoin AUD41,322.33+24.04(+0.06%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Metals X Limited (MLX.XA)

ALL ORDS
7,229.80
-8.50(-0.12%)

AUD/USD
0.6351
-0.0048(-0.75%)

ASX 200
7,030.30
-7.90(-0.11%)

OIL
93.86
+3.47(+3.84%)

GOLD
1,894.60
-25.20(-1.31%)

Bitcoin AUD
41,322.33
+24.04(+0.06%)